Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ICHR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 38.72 | 0.63 | 1.65% | 38.06 | 38.72 | 37.705 | 301,940 |
| May 16 2024 | 38.09 | -0.15 | -0.39% | 38.42 | 39.18 | 37.95 | 172,930 |
| May 15 2024 | 38.24 | 0.86 | 2.30% | 37.99 | 38.35 | 37.54 | 184,595 |
| May 14 2024 | 37.38 | -0.20 | -0.53% | 37.86 | 37.86 | 36.79 | 291,981 |
| May 13 2024 | 37.58 | -0.45 | -1.18% | 38.32 | 38.70 | 37.43 | 216,967 |
| May 10 2024 | 38.03 | 0.05 | 0.13% | 38.26 | 38.76 | 37.665 | 218,929 |
| May 09 2024 | 37.98 | 0.12 | 0.32% | 37.99 | 38.12 | 36.74 | 254,388 |
| May 08 2024 | 37.86 | -1.10 | -2.82% | 36.34 | 38.17 | 34.565 | 760,200 |
| May 07 2024 | 38.96 | -0.34 | -0.87% | 39.54 | 39.975 | 38.75 | 380,341 |
| May 06 2024 | 39.30 | 1.10 | 2.88% | 38.57 | 39.49 | 38.57 | 278,804 |
| May 03 2024 | 38.20 | -0.06 | -0.16% | 39.36 | 39.36 | 37.79 | 416,395 |
| May 02 2024 | 38.26 | 0.61 | 1.62% | 38.14 | 38.63 | 37.685 | 241,557 |
| May 01 2024 | 37.65 | -1.13 | -2.91% | 38.35 | 39.19 | 37.37 | 237,306 |
| Apr 30 2024 | 38.78 | -1.18 | -2.95% | 39.59 | 40.28 | 38.71 | 253,197 |
| Apr 29 2024 | 39.96 | 0.61 | 1.55% | 39.22 | 40.045 | 38.96 | 174,652 |
| Apr 26 2024 | 39.35 | 1.20 | 3.15% | 38.68 | 39.59 | 38.13 | 158,462 |
| Apr 25 2024 | 38.15 | 0.61 | 1.62% | 37.25 | 38.59 | 37.08 | 205,256 |
| Apr 24 2024 | 37.54 | 0.00 | 0.00% | 38.09 | 38.62 | 37.02 | 317,483 |
| Apr 23 2024 | 37.54 | 1.37 | 3.79% | 36.18 | 37.82 | 36.10 | 155,160 |
| Apr 22 2024 | 36.17 | -0.70 | -1.90% | 37.11 | 37.27 | 35.77 | 196,559 |
| Apr 19 2024 | 36.87 | -0.71 | -1.89% | 38.92 | 38.92 | 36.31 | 379,225 |
| Apr 18 2024 | 37.58 | -0.62 | -1.62% | 37.82 | 38.38 | 37.24 | 323,713 |
| Apr 17 2024 | 38.20 | -1.09 | -2.77% | 39.27 | 39.33 | 38.07 | 335,677 |
| Apr 16 2024 | 39.29 | 1.21 | 3.18% | 38.19 | 39.51 | 37.62 | 300,055 |
| Apr 15 2024 | 38.08 | -0.82 | -2.11% | 39.23 | 39.48 | 37.79 | 191,299 |
| Apr 12 2024 | 38.90 | -0.53 | -1.34% | 38.69 | 39.2781 | 38.56 | 194,466 |
| Apr 11 2024 | 39.43 | 1.14 | 2.98% | 38.51 | 39.50 | 37.80 | 258,890 |
| Apr 10 2024 | 38.29 | -1.52 | -3.82% | 38.66 | 39.27 | 37.86 | 226,642 |
| Apr 09 2024 | 39.81 | 1.43 | 3.73% | 40.58 | 40.61 | 38.91 | 267,960 |
| Apr 08 2024 | 38.38 | 0.39 | 1.03% | 38.51 | 38.65 | 38.03 | 171,741 |
| Apr 05 2024 | 37.99 | 0.19 | 0.50% | 37.91 | 38.21 | 37.57 | 118,738 |
| Apr 04 2024 | 37.80 | -0.71 | -1.84% | 39.35 | 39.76 | 37.52 | 248,453 |
| Apr 03 2024 | 38.51 | 0.51 | 1.34% | 37.40 | 39.09 | 37.40 | 290,674 |
| Apr 02 2024 | 38.00 | -0.42 | -1.09% | 37.81 | 38.17 | 37.18 | 481,073 |
| Apr 01 2024 | 38.42 | -0.20 | -0.52% | 38.61 | 39.60 | 38.10 | 282,292 |
| Mar 28 2024 | 38.62 | -0.05 | -0.13% | 38.81 | 38.9799 | 38.23 | 238,795 |
| Mar 27 2024 | 38.67 | 0.80 | 2.11% | 38.43 | 38.99 | 37.86 | 171,811 |
| Mar 26 2024 | 37.87 | 0.24 | 0.64% | 38.04 | 38.55 | 37.63 | 233,436 |
| Mar 25 2024 | 37.63 | 0.34 | 0.91% | 36.99 | 38.505 | 36.86 | 266,517 |
| Mar 22 2024 | 37.29 | -0.21 | -0.56% | 37.20 | 37.94 | 36.77 | 393,870 |
| Mar 21 2024 | 37.50 | 0.25 | 0.67% | 38.00 | 39.13 | 37.17 | 669,567 |
| Mar 20 2024 | 37.25 | 0.81 | 2.22% | 36.33 | 37.587 | 36.00 | 248,191 |
| Mar 19 2024 | 36.44 | -0.06 | -0.16% | 36.00 | 36.90 | 35.82 | 366,745 |
| Mar 18 2024 | 36.50 | -0.42 | -1.14% | 37.00 | 37.50 | 36.36 | 448,931 |
| Mar 15 2024 | 36.92 | 0.02 | 0.05% | 36.55 | 37.60 | 36.01 | 996,296 |
| Mar 14 2024 | 36.90 | -0.84 | -2.23% | 37.40 | 37.56 | 36.50 | 1,996,231 |
| Mar 13 2024 | 37.74 | -4.94 | -11.57% | 39.05 | 41.49 | 37.61 | 563,820 |
| Mar 12 2024 | 42.68 | 0.45 | 1.07% | 42.40 | 42.724 | 41.59 | 108,808 |
| Mar 11 2024 | 42.23 | -0.95 | -2.20% | 42.42 | 42.59 | 41.05 | 137,997 |
| Mar 08 2024 | 43.18 | -0.85 | -1.93% | 44.31 | 44.54 | 43.07 | 133,306 |
| Mar 07 2024 | 44.03 | 0.35 | 0.80% | 44.26 | 45.2099 | 43.92 | 184,408 |
| Mar 06 2024 | 43.68 | 0.74 | 1.72% | 43.61 | 44.355 | 43.20 | 160,072 |
| Mar 05 2024 | 42.94 | -0.43 | -0.99% | 42.89 | 44.14 | 42.1945 | 135,512 |
| Mar 04 2024 | 43.37 | -0.73 | -1.66% | 44.38 | 44.58 | 43.09 | 205,812 |
| Mar 01 2024 | 44.10 | 1.30 | 3.04% | 43.03 | 44.37 | 42.37 | 210,560 |
| Feb 29 2024 | 42.80 | 0.23 | 0.54% | 43.57 | 43.57 | 42.09 | 247,848 |
| Feb 28 2024 | 42.57 | -0.78 | -1.80% | 42.54 | 42.985 | 41.65 | 167,877 |
| Feb 27 2024 | 43.35 | -0.25 | -0.57% | 43.67 | 44.54 | 43.31 | 887,888 |
| Feb 26 2024 | 43.60 | 0.48 | 1.11% | 43.14 | 44.13 | 43.14 | 279,567 |
| Feb 23 2024 | 43.12 | -1.29 | -2.90% | 44.41 | 44.41 | 42.59 | 231,807 |
| Feb 22 2024 | 44.41 | 1.74 | 4.08% | 44.18 | 45.25 | 43.275 | 330,851 |
| Feb 21 2024 | 42.67 | 1.35 | 3.27% | 40.82 | 42.72 | 40.4969 | 304,142 |
| Feb 20 2024 | 41.32 | -3.68 | -8.18% | 43.97 | 44.59 | 41.06 | 263,495 |
